NASDAQ:^IXIC
Nasdaq Index Price (Quote)
16,302.76 points
-29.80 (-0.182%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 15,222.78 points | 16,464.60 points | Thursday, 9th May 2024 ^IXIC stock ended at 16,302.76 points. This is 0.182% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.712% from a day low at 16,226.07 points to a day high of 16,341.65 points. |
| 90 days | 15,222.78 points | 16,538.86 points | |
| 52 weeks | 12,209.58 points | 16,538.86 points |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2023 | 11,302.93 points | 11,378.15 points | 11,282.65 points | 11,334.27 points | 5 670 860 000 |
| Jan 23, 2023 | 11,171.94 points | 11,405.50 points | 11,144.03 points | 11,364.41 points | 5 997 810 000 |
| Jan 20, 2023 | 10,924.66 points | 11,143.17 points | 10,885.65 points | 11,140.43 points | 5 980 110 000 |
| Jan 19, 2023 | 10,890.40 points | 10,932.52 points | 10,804.57 points | 10,852.27 points | 4 660 800 000 |
| Jan 18, 2023 | 11,170.95 points | 11,223.41 points | 10,952.05 points | 10,957.01 points | 5 288 630 000 |
| Jan 17, 2023 | 11,070.00 points | 11,145.44 points | 11,024.72 points | 11,095.11 points | 5 138 410 000 |
| Jan 13, 2023 | 10,906.37 points | 11,084.01 points | 10,900.16 points | 11,079.16 points | 5 077 990 000 |
| Jan 12, 2023 | 10,969.26 points | 11,027.75 points | 10,797.12 points | 11,001.10 points | 5 681 240 000 |
| Jan 11, 2023 | 10,794.99 points | 10,932.44 points | 10,762.73 points | 10,931.67 points | 5 284 390 000 |
| Jan 10, 2023 | 10,607.72 points | 10,743.67 points | 10,589.59 points | 10,742.63 points | 4 710 680 000 |
| Jan 09, 2023 | 10,662.10 points | 10,807.26 points | 10,619.12 points | 10,635.65 points | 5 132 190 000 |
| Jan 06, 2023 | 10,363.96 points | 10,604.14 points | 10,265.04 points | 10,569.29 points | 5 199 780 000 |
| Jan 05, 2023 | 10,390.31 points | 10,393.22 points | 10,295.25 points | 10,305.24 points | 4 764 270 000 |
| Jan 04, 2023 | 10,467.82 points | 10,515.22 points | 10,337.64 points | 10,458.76 points | 5 085 380 000 |
| Jan 03, 2023 | 10,562.06 points | 10,613.06 points | 10,309.16 points | 10,386.98 points | 4 780 650 000 |
| Dec 30, 2022 | 10,368.37 points | 10,468.31 points | 10,324.70 points | 10,466.48 points | 3 959 030 000 |
| Dec 29, 2022 | 10,321.46 points | 10,502.08 points | 10,301.06 points | 10,478.09 points | 4 154 100 000 |
| Dec 28, 2022 | 10,339.20 points | 10,414.82 points | 10,207.47 points | 10,213.29 points | 3 842 970 000 |
| Dec 27, 2022 | 10,462.19 points | 10,472.32 points | 10,340.73 points | 10,353.23 points | 3 827 290 000 |
| Dec 23, 2022 | 10,437.75 points | 10,514.76 points | 10,361.82 points | 10,497.86 points | 3 544 680 000 |
| Dec 22, 2022 | 10,586.46 points | 10,599.34 points | 10,313.32 points | 10,476.12 points | 5 125 070 000 |
| Dec 21, 2022 | 10,592.00 points | 10,753.57 points | 10,569.20 points | 10,709.37 points | 4 401 420 000 |
| Dec 20, 2022 | 10,490.89 points | 10,609.46 points | 10,446.82 points | 10,547.11 points | 4 707 190 000 |
| Dec 19, 2022 | 10,707.44 points | 10,713.97 points | 10,497.55 points | 10,546.03 points | 4 631 820 000 |
| Dec 16, 2022 | 10,767.63 points | 10,833.24 points | 10,642.10 points | 10,705.41 points | 7 968 170 000 |
